Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 25.77 | 26.28 | 25.74 | 25.99 | 764,380 | +0.49(+1.90%) |
Nov 29, 2007 | 26.01 | 26.01 | 24.97 | 25.51 | 641,360 | -0.40(-1.53%) |
Nov 28, 2007 | 25.14 | 26.17 | 25.14 | 25.90 | 1,516,468 | +0.90(+3.62%) |
Nov 27, 2007 | 24.80 | 25.03 | 24.33 | 25.00 | 1,265,507 | +0.56(+2.30%) |
Nov 26, 2007 | 24.58 | 25.16 | 24.36 | 24.44 | 2,535,287 | +0.05(+0.22%) |
Nov 23, 2007 | 23.16 | 24.51 | 23.16 | 24.39 | 816,845 | +1.30(+5.63%) |
Nov 21, 2007 | 23.15 | 23.62 | 22.62 | 23.08 | 1,137,191 | -0.30(-1.29%) |
Nov 20, 2007 | 23.63 | 23.91 | 22.82 | 23.39 | 1,593,710 | -0.07(-0.31%) |
Nov 19, 2007 | 23.95 | 23.95 | 23.15 | 23.46 | 1,408,332 | -0.80(-3.31%) |
Nov 16, 2007 | 24.42 | 24.75 | 23.88 | 24.26 | 997,840 | -0.07(-0.27%) |
Nov 15, 2007 | 25.54 | 25.54 | 24.19 | 24.33 | 1,079,259 | -1.02(-4.01%) |
Nov 14, 2007 | 26.01 | 26.04 | 25.28 | 25.34 | 825,518 | -0.57(-2.22%) |
Nov 13, 2007 | 23.79 | 26.12 | 23.79 | 25.92 | 1,647,619 | +2.12(+8.89%) |
Nov 12, 2007 | 23.63 | 24.70 | 23.39 | 23.80 | 2,030,045 | +0.16(+0.66%) |
Nov 09, 2007 | 23.72 | 24.15 | 23.31 | 23.65 | 1,636,114 | -0.65(-2.68%) |
Nov 08, 2007 | 23.94 | 24.48 | 23.45 | 24.30 | 1,501,508 | +0.36(+1.50%) |
Nov 07, 2007 | 24.36 | 24.61 | 23.86 | 23.94 | 1,202,216 | -0.75(-3.03%) |
Nov 06, 2007 | 24.77 | 25.06 | 24.44 | 24.69 | 1,325,734 | -0.20(-0.80%) |
Nov 05, 2007 | 24.96 | 25.27 | 24.73 | 24.89 | 938,600 | -0.64(-2.52%) |
Nov 02, 2007 | 26.01 | 26.17 | 25.29 | 25.53 | 750,981 | -0.36(-1.40%) |
Nov 01, 2007 | 26.23 | 26.48 | 25.45 | 25.89 | 1,109,447 | -1.21(-4.45%) |
Oct 31, 2007 | 26.72 | 27.19 | 26.19 | 27.10 | 866,371 | +0.56(+2.13%) |
Oct 30, 2007 | 26.61 | 26.77 | 26.17 | 26.53 | 421,835 | -0.07(-0.26%) |
Oct 29, 2007 | 26.54 | 26.75 | 26.14 | 26.60 | 756,656 | -0.02(-0.06%) |
Oct 26, 2007 | 26.75 | 26.75 | 25.55 | 26.62 | 1,401,390 | +0.18(+0.68%) |
Oct 25, 2007 | 26.74 | 27.15 | 25.84 | 26.44 | 2,405,536 | -1.53(-5.47%) |
Oct 24, 2007 | 28.00 | 28.20 | 27.28 | 27.97 | 751,927 | -0.19(-0.68%) |
Oct 23, 2007 | 27.56 | 28.16 | 27.43 | 28.16 | 610,684 | +0.57(+2.06%) |
Oct 22, 2007 | 27.20 | 27.61 | 26.96 | 27.59 | 548,575 | +0.32(+1.16%) |
Oct 19, 2007 | 27.55 | 27.95 | 27.14 | 27.27 | 689,187 | -0.41(-1.48%) |
Oct 18, 2007 | 27.90 | 28.05 | 27.29 | 27.68 | 508,873 | -0.33(-1.17%) |
Oct 17, 2007 | 27.82 | 28.53 | 27.72 | 28.01 | 947,712 | +0.32(+1.17%) |
Oct 16, 2007 | 27.87 | 27.87 | 27.31 | 27.68 | 751,611 | -0.44(-1.58%) |
Oct 15, 2007 | 28.79 | 28.85 | 27.85 | 28.13 | 1,077,604 | -0.63(-2.18%) |
Oct 12, 2007 | 28.61 | 28.84 | 28.27 | 28.76 | 544,162 | -0.06(-0.20%) |
Oct 11, 2007 | 29.03 | 29.18 | 28.54 | 28.81 | 577,265 | -0.20(-0.69%) |
Oct 10, 2007 | 28.84 | 29.07 | 28.55 | 29.01 | 680,990 | +0.18(+0.62%) |
Oct 09, 2007 | 29.04 | 29.18 | 28.29 | 28.84 | 920,913 | -0.21(-0.72%) |
Oct 08, 2007 | 29.09 | 29.19 | 28.96 | 29.04 | 363,510 | -0.28(-0.96%) |
Oct 05, 2007 | 29.02 | 29.46 | 29.00 | 29.33 | 547,945 | +0.33(+1.13%) |
Oct 04, 2007 | 28.76 | 29.03 | 28.69 | 29.00 | 560,871 | +0.11(+0.37%) |
Oct 03, 2007 | 28.84 | 28.97 | 28.54 | 28.89 | 751,927 | +0.07(+0.23%) |
Oct 02, 2007 | 28.65 | 29.03 | 28.49 | 28.83 | 856,913 | +0.19(+0.66%) |
Oct 01, 2007 | 27.93 | 28.72 | 27.86 | 28.64 | 1,106,294 | +0.70(+2.51%) |
Sep 28, 2007 | 27.55 | 27.99 | 27.48 | 27.93 | 582,474 | +0.21(+0.77%) |
Sep 27, 2007 | 27.35 | 27.74 | 27.25 | 27.72 | 556,457 | +0.60(+2.20%) |
Sep 26, 2007 | 27.16 | 27.35 | 26.78 | 27.13 | 658,606 | +0.38(+1.41%) |
Sep 25, 2007 | 27.04 | 27.36 | 26.65 | 26.75 | 1,028,422 | -0.69(-2.50%) |
Sep 24, 2007 | 26.95 | 27.62 | 26.82 | 27.43 | 1,165,250 | +0.48(+1.78%) |
Sep 21, 2007 | 27.19 | 27.34 | 26.79 | 26.95 | 948,973 | -0.04(-0.14%) |
Sep 20, 2007 | 27.90 | 27.93 | 26.86 | 26.99 | 693,916 | -0.90(-3.24%) |
Sep 19, 2007 | 26.74 | 28.09 | 26.68 | 27.90 | 2,000,410 | +1.34(+5.03%) |
Sep 18, 2007 | 25.70 | 26.75 | 25.50 | 26.56 | 1,379,636 | +1.16(+4.58%) |
Sep 17, 2007 | 25.57 | 25.76 | 25.24 | 25.40 | 583,571 | -0.43(-1.68%) |
Sep 14, 2007 | 24.80 | 25.84 | 24.80 | 25.83 | 713,148 | +0.74(+2.93%) |
Sep 13, 2007 | 25.40 | 25.52 | 25.06 | 25.10 | 889,701 | -0.40(-1.56%) |
Sep 12, 2007 | 25.72 | 25.83 | 25.33 | 25.49 | 422,466 | -0.16(-0.62%) |
Sep 11, 2007 | 25.11 | 25.93 | 24.97 | 25.65 | 1,065,309 | +0.54(+2.13%) |
Sep 10, 2007 | 26.00 | 26.01 | 24.59 | 25.11 | 1,111,023 | -0.89(-3.42%) |
Sep 07, 2007 | 26.16 | 26.29 | 25.81 | 26.00 | 931,948 | -0.34(-1.28%) |
Sep 06, 2007 | 26.37 | 26.39 | 26.01 | 26.34 | 564,339 | -0.03(-0.11%) |
Sep 05, 2007 | 25.88 | 26.49 | 25.76 | 26.37 | 683,197 | +0.02(+0.07%) |